Italia markets closed
Dow Jones
39.050,32 +166,06 (+0,43%) Nasdaq
16.310,17 -22,38 (-0,14%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.350,58 -427,26 (-0,73%) CMC Crypto 200
1.330,61 +35,93 (+2,78%)
Uniti Group Inc. (UNIT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 3,8000 | 3,9500 | 3,6500 | 3,9150 | 3,9150 | 3.258.761 |
| 07 mag 2024 | 3,8200 | 3,9000 | 3,7500 | 3,8800 | 3,8800 | 7.755.200 |
| 06 mag 2024 | 4,4400 | 4,4450 | 3,7800 | 3,8000 | 3,8000 | 12.820.000 |
| 03 mag 2024 | 5,7800 | 5,7900 | 4,1700 | 4,4400 | 4,4400 | 21.065.700 |
| 02 mag 2024 | 5,8000 | 6,0600 | 5,8000 | 6,0300 | 6,0300 | 1.960.000 |
| 01 mag 2024 | 5,7900 | 5,9700 | 5,6130 | 5,8100 | 5,8100 | 1.896.400 |
| 30 apr 2024 | 5,6200 | 5,7700 | 5,5200 | 5,7500 | 5,7500 | 2.735.800 |
| 29 apr 2024 | 5,7900 | 5,8450 | 5,6800 | 5,7000 | 5,7000 | 1.718.700 |
| 26 apr 2024 | 5,6100 | 5,8250 | 5,5550 | 5,7800 | 5,7800 | 3.105.200 |
| 25 apr 2024 | 5,5600 | 5,6500 | 5,4400 | 5,5950 | 5,5950 | 3.080.900 |
| 24 apr 2024 | 5,6600 | 6,0100 | 5,6600 | 5,7100 | 5,7100 | 8.684.600 |
| 23 apr 2024 | 5,3500 | 6,0100 | 5,3200 | 5,7400 | 5,7400 | 5.320.800 |
| 22 apr 2024 | 5,3200 | 5,3800 | 5,2410 | 5,3100 | 5,3100 | 832.100 |
| 19 apr 2024 | 5,2500 | 5,4000 | 5,2400 | 5,3100 | 5,3100 | 1.231.100 |
| 18 apr 2024 | 5,3200 | 5,3800 | 5,2800 | 5,3100 | 5,3100 | 961.900 |
| 17 apr 2024 | 5,4400 | 5,4850 | 5,2900 | 5,3000 | 5,3000 | 784.300 |
| 16 apr 2024 | 5,4100 | 5,4450 | 5,3200 | 5,3700 | 5,3700 | 1.138.200 |
| 15 apr 2024 | 5,6400 | 5,8300 | 5,4700 | 5,4700 | 5,4700 | 979.500 |
| 12 apr 2024 | 5,6800 | 5,7300 | 5,5800 | 5,6100 | 5,6100 | 1.113.100 |
| 11 apr 2024 | 5,7500 | 5,8200 | 5,6550 | 5,7000 | 5,7000 | 1.149.500 |
| 10 apr 2024 | 5,7100 | 5,8400 | 5,6000 | 5,7100 | 5,7100 | 2.331.600 |
| 09 apr 2024 | 5,7500 | 5,9300 | 5,7200 | 5,9100 | 5,9100 | 887.000 |
| 08 apr 2024 | 5,6500 | 5,8000 | 5,6300 | 5,7400 | 5,7400 | 1.116.000 |
| 05 apr 2024 | 5,7000 | 5,7200 | 5,5900 | 5,6200 | 5,6200 | 1.367.900 |
| 04 apr 2024 | 5,8600 | 5,9000 | 5,6900 | 5,7000 | 5,7000 | 1.244.000 |
| 03 apr 2024 | 5,8200 | 5,8400 | 5,7000 | 5,8100 | 5,8100 | 1.124.000 |
| 02 apr 2024 | 5,8100 | 5,8800 | 5,7200 | 5,8400 | 5,8400 | 1.755.000 |
| 01 apr 2024 | 5,9400 | 6,0200 | 5,8250 | 5,9200 | 5,9200 | 1.125.700 |
| 28 mar 2024 | 5,8700 | 5,9700 | 5,8400 | 5,9000 | 5,9000 | 1.709.400 |
| 27 mar 2024 | 5,9000 | 6,0000 | 5,8100 | 5,8700 | 5,8700 | 2.049.400 |
| 27 mar 2024 | 0.15 Dividendo | |||||
| 26 mar 2024 | 6,1100 | 6,1100 | 5,9300 | 5,9400 | 5,7900 | 1.506.800 |
| 25 mar 2024 | 6,0500 | 6,1050 | 6,0250 | 6,0400 | 5,8875 | 1.054.300 |
| 22 mar 2024 | 6,3700 | 6,3800 | 6,0200 | 6,0200 | 5,8680 | 1.837.700 |
| 21 mar 2024 | 6,3500 | 6,3890 | 6,2200 | 6,3500 | 6,1896 | 1.467.000 |
| 20 mar 2024 | 6,1100 | 6,3100 | 6,0680 | 6,2700 | 6,1117 | 990.700 |
| 19 mar 2024 | 6,1000 | 6,2400 | 6,0800 | 6,1700 | 6,0142 | 822.100 |
| 18 mar 2024 | 6,2100 | 6,2600 | 6,1000 | 6,1300 | 5,9752 | 776.000 |
| 15 mar 2024 | 6,1900 | 6,3200 | 6,1750 | 6,2200 | 6,0629 | 3.232.000 |
| 14 mar 2024 | 6,2000 | 6,2650 | 6,1300 | 6,2400 | 6,0824 | 1.353.600 |
| 13 mar 2024 | 6,2100 | 6,3800 | 6,2100 | 6,2500 | 6,0922 | 1.232.600 |
| 12 mar 2024 | 6,4700 | 6,5200 | 5,8600 | 6,2300 | 6,0727 | 2.395.900 |
| 11 mar 2024 | 6,5300 | 6,6500 | 6,4650 | 6,5000 | 6,3359 | 1.397.500 |
| 08 mar 2024 | 6,6400 | 6,7100 | 6,5200 | 6,5600 | 6,3943 | 1.453.300 |
| 07 mar 2024 | 6,6000 | 6,6500 | 6,5200 | 6,5500 | 6,3846 | 2.096.500 |
| 06 mar 2024 | 6,4600 | 6,6600 | 6,4550 | 6,5600 | 6,3943 | 1.420.500 |
| 05 mar 2024 | 6,4700 | 6,6000 | 6,3330 | 6,3900 | 6,2286 | 1.875.200 |
| 04 mar 2024 | 6,4500 | 6,5800 | 6,3300 | 6,5500 | 6,3846 | 2.311.000 |
| 01 mar 2024 | 5,9500 | 6,4200 | 5,8300 | 6,4100 | 6,2481 | 4.744.700 |
| 29 feb 2024 | 5,7700 | 5,9000 | 5,3700 | 5,8600 | 5,7120 | 4.148.700 |
| 28 feb 2024 | 5,4800 | 5,8200 | 5,4800 | 5,7400 | 5,5951 | 3.528.600 |
| 27 feb 2024 | 5,6100 | 5,7400 | 5,5250 | 5,5500 | 5,4098 | 2.037.600 |
| 26 feb 2024 | 5,6400 | 5,7260 | 5,4000 | 5,5700 | 5,4293 | 2.785.900 |
| 23 feb 2024 | 5,6400 | 5,7600 | 5,5350 | 5,7300 | 5,5853 | 2.636.300 |
| 22 feb 2024 | 5,6600 | 5,7200 | 5,5600 | 5,6600 | 5,5171 | 3.640.700 |
| 21 feb 2024 | 5,5300 | 5,6500 | 5,4400 | 5,6400 | 5,4976 | 3.037.900 |
| 20 feb 2024 | 5,0800 | 5,7390 | 5,0300 | 5,5700 | 5,4293 | 3.872.600 |
| 16 feb 2024 | 5,1000 | 5,1700 | 5,0200 | 5,1000 | 4,9712 | 1.643.900 |
| 15 feb 2024 | 5,1100 | 5,2450 | 5,0970 | 5,2300 | 5,0979 | 1.303.900 |
| 14 feb 2024 | 4,9700 | 5,0800 | 4,9000 | 5,0500 | 4,9225 | 1.541.200 |
| 13 feb 2024 | 4,9500 | 4,9850 | 4,7800 | 4,8700 | 4,7470 | 2.422.200 |
| 12 feb 2024 | 4,8500 | 5,2200 | 4,8500 | 5,1800 | 5,0492 | 1.917.000 |
| 09 feb 2024 | 4,8600 | 4,8800 | 4,6600 | 4,8500 | 4,7275 | 2.419.200 |
| 08 feb 2024 | 4,9700 | 5,0000 | 4,8500 | 4,8600 | 4,7373 | 2.090.200 |
| 07 feb 2024 | 5,0800 | 5,1000 | 4,9300 | 4,9600 | 4,8347 | 1.582.700 |
| 06 feb 2024 | 5,1300 | 5,1900 | 5,0600 | 5,0900 | 4,9615 | 1.382.300 |
| 05 feb 2024 | 5,0900 | 5,1600 | 5,0300 | 5,1100 | 4,9810 | 1.320.500 |
| 02 feb 2024 | 5,2600 | 5,3200 | 5,1500 | 5,2400 | 5,1077 | 1.100.200 |
| 01 feb 2024 | 5,2800 | 5,3850 | 5,1950 | 5,3800 | 5,2441 | 1.125.000 |
| 31 gen 2024 | 5,3700 | 5,4800 | 5,2550 | 5,2600 | 5,1272 | 1.888.800 |
| 30 gen 2024 | 5,4400 | 5,4600 | 5,3500 | 5,4000 | 5,2636 | 918.300 |
| 29 gen 2024 | 5,4400 | 5,4700 | 5,3550 | 5,4700 | 5,3319 | 785.500 |
| 26 gen 2024 | 5,4900 | 5,5400 | 5,4400 | 5,4400 | 5,3026 | 960.400 |
| 25 gen 2024 | 5,4400 | 5,4900 | 5,3350 | 5,4700 | 5,3319 | 1.147.100 |
| 24 gen 2024 | 5,5900 | 5,5900 | 5,3000 | 5,3150 | 5,1808 | 1.111.000 |
| 23 gen 2024 | 5,5600 | 5,6000 | 5,3850 | 5,4300 | 5,2929 | 1.201.800 |
| 22 gen 2024 | 5,5100 | 5,5700 | 5,2900 | 5,4400 | 5,3026 | 2.039.200 |
| 19 gen 2024 | 5,3900 | 5,4600 | 5,2590 | 5,4500 | 5,3124 | 1.702.700 |
| 18 gen 2024 | 5,5300 | 5,5850 | 5,3600 | 5,3700 | 5,2344 | 1.164.800 |
| 17 gen 2024 | 5,6600 | 5,7000 | 5,3900 | 5,4300 | 5,2929 | 1.179.200 |
| 16 gen 2024 | 5,7000 | 5,8300 | 5,6650 | 5,7900 | 5,6438 | 1.237.300 |
| 12 gen 2024 | 5,7200 | 5,8100 | 5,6800 | 5,7100 | 5,5658 | 1.021.400 |
| 11 gen 2024 | 5,7100 | 5,7250 | 5,4150 | 5,5900 | 5,4488 | 1.591.100 |
| 10 gen 2024 | 5,7100 | 5,8150 | 5,6700 | 5,7200 | 5,5756 | 881.400 |
| 09 gen 2024 | 5,8300 | 5,8900 | 5,6900 | 5,7100 | 5,5658 | 984.900 |
| 08 gen 2024 | 5,8200 | 5,9700 | 5,7400 | 5,9200 | 5,7705 | 986.500 |
| 05 gen 2024 | 5,8700 | 5,9900 | 5,8000 | 5,8400 | 5,6925 | 2.079.300 |
| 04 gen 2024 | 5,7900 | 5,9950 | 5,6700 | 5,9500 | 5,7997 | 1.893.800 |
| 03 gen 2024 | 5,7700 | 5,8800 | 5,7000 | 5,7200 | 5,5756 | 1.878.400 |
| 02 gen 2024 | 5,7700 | 5,9500 | 5,7400 | 5,8800 | 5,7315 | 1.091.300 |
| 29 dic 2023 | 5,8900 | 5,9000 | 5,7800 | 5,7800 | 5,6340 | 892.200 |
| 28 dic 2023 | 5,8100 | 5,9500 | 5,7530 | 5,9000 | 5,7510 | 1.247.200 |
| 27 dic 2023 | 5,5900 | 5,8650 | 5,5800 | 5,8200 | 5,6730 | 1.614.400 |
| 26 dic 2023 | 5,4500 | 5,5800 | 5,4400 | 5,5600 | 5,4196 | 1.360.100 |
| 22 dic 2023 | 5,4900 | 5,5100 | 5,3650 | 5,3900 | 5,2539 | 955.500 |
| 21 dic 2023 | 5,4200 | 5,4700 | 5,3600 | 5,4600 | 5,3221 | 1.240.800 |
| 20 dic 2023 | 5,5800 | 5,6350 | 5,3450 | 5,3500 | 5,2149 | 2.275.100 |
| 19 dic 2023 | 5,5500 | 5,7000 | 5,5500 | 5,6200 | 5,4781 | 1.718.200 |
| 18 dic 2023 | 5,6500 | 5,6500 | 5,4800 | 5,5000 | 5,3611 | 1.773.200 |
| 15 dic 2023 | 5,7800 | 5,7800 | 5,5200 | 5,5500 | 5,4098 | 6.994.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.